Kromek Group (KMK) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kromek Group

Date Open High Low Close* Volume
31/05/2021 13.15p 13.30p 13.00p 13.13p 1654464
28/05/2021 13.15p 13.30p 13.00p 13.12p 1654464
27/05/2021 13.15p 13.30p 13.00p 13.15p 721038
26/05/2021 13.08p 13.17p 12.60p 13.15p 1682526
25/05/2021 13.00p 13.20p 12.94p 13.08p 851342
24/05/2021 13.75p 14.00p 12.65p 13.20p 2570527
21/05/2021 13.75p 14.05p 13.50p 13.75p 630546
20/05/2021 14.05p 14.05p 13.30p 13.75p 2677730
19/05/2021 14.45p 14.45p 13.75p 14.05p 1345803
18/05/2021 14.50p 14.55p 14.32p 14.50p 1098285
17/05/2021 14.70p 14.80p 14.30p 14.50p 1814849
14/05/2021 15.10p 15.18p 14.50p 15.00p 1795177
13/05/2021 15.63p 15.68p 15.15p 15.10p 1738780
12/05/2021 15.85p 15.93p 15.35p 15.40p 940656
11/05/2021 15.88p 16.41p 15.50p 16.00p 2244292
10/05/2021 15.75p 15.87p 15.50p 15.65p 755209
07/05/2021 15.65p 16.00p 15.30p 15.75p 597733
06/05/2021 15.35p 15.60p 15.30p 15.30p 916624
05/05/2021 15.43p 15.48p 15.00p 15.20p 2370280
04/05/2021 15.53p 15.53p 15.20p 15.38p 1244060
03/05/2021 15.15p 15.67p 14.75p 15.43p 1065814
30/04/2021 15.15p 15.67p 14.75p 15.43p 1065814
29/04/2021 15.30p 15.38p 15.05p 15.15p 373958
28/04/2021 15.10p 15.30p 15.00p 15.30p 1140336
27/04/2021 15.50p 15.60p 15.00p 15.00p 942954
26/04/2021 15.60p 15.62p 15.31p 15.50p 717208
23/04/2021 16.28p 16.28p 15.50p 15.60p 785397
22/04/2021 15.48p 16.42p 15.48p 16.28p 1550818
21/04/2021 15.35p 15.88p 15.05p 15.50p 1135842
20/04/2021 15.65p 15.80p 15.20p 15.40p 1171749
19/04/2021 15.88p 15.95p 15.50p 15.65p 894338
16/04/2021 16.15p 16.18p 15.75p 15.88p 713658
15/04/2021 16.15p 16.29p 16.00p 16.15p 659135
14/04/2021 16.25p 16.45p 16.11p 16.15p 678676
13/04/2021 16.05p 16.40p 15.81p 16.25p 1361347
12/04/2021 16.15p 16.20p 15.60p 15.80p 681643
09/04/2021 16.15p 16.30p 15.90p 15.90p 568664
08/04/2021 16.18p 16.35p 16.06p 16.18p 391743
07/04/2021 16.47p 16.54p 15.70p 16.00p 959970
06/04/2021 16.05p 17.00p 15.80p 16.00p 1665411
05/04/2021 15.93p 16.18p 15.70p 16.05p 737844
02/04/2021 15.93p 16.18p 15.70p 16.05p 737844
01/04/2021 15.93p 16.18p 15.70p 16.05p 737844
31/03/2021 15.58p 16.18p 15.52p 15.93p 1138719
30/03/2021 15.15p 15.74p 15.10p 15.58p 2056866
29/03/2021 15.50p 15.70p 15.30p 15.30p 672554
26/03/2021 15.63p 15.75p 15.08p 15.50p 857875
25/03/2021 16.00p 16.00p 15.50p 15.65p 651194
24/03/2021 15.80p 16.00p 15.75p 16.00p 535338
23/03/2021 16.37p 16.37p 15.50p 15.80p 908999
22/03/2021 16.37p 17.20p 16.24p 16.37p 786584
19/03/2021 16.25p 16.47p 16.10p 16.37p 1186496
18/03/2021 15.80p 16.40p 15.63p 16.25p 2228680
17/03/2021 15.50p 15.63p 15.00p 15.60p 2860543
16/03/2021 15.50p 15.63p 15.28p 15.50p 898128
15/03/2021 15.85p 15.98p 15.30p 15.63p 1811286
12/03/2021 15.90p 15.98p 15.60p 15.85p 1570134
11/03/2021 15.90p 16.00p 15.80p 16.00p 1225392
10/03/2021 16.00p 16.20p 15.80p 15.90p 1900260
09/03/2021 16.25p 16.40p 15.60p 16.00p 5289899
08/03/2021 16.20p 16.50p 15.75p 15.88p 2167431
05/03/2021 16.43p 16.49p 16.12p 16.30p 1674247
04/03/2021 17.20p 17.20p 16.23p 16.43p 1567085
03/03/2021 16.63p 17.49p 16.58p 17.20p 1629353
02/03/2021 16.63p 17.00p 15.00p 16.63p 8557580
01/03/2021 17.15p 17.50p 16.25p 17.50p 8054315
26/02/2021 18.25p 18.45p 17.00p 17.00p 3886803
25/02/2021 18.35p 19.00p 18.00p 18.90p 1554916
24/02/2021 18.25p 18.75p 18.00p 18.00p 719326
23/02/2021 18.63p 19.50p 18.01p 18.25p 1685752
22/02/2021 18.93p 19.20p 18.24p 18.63p 1795451
19/02/2021 17.45p 19.20p 17.00p 19.00p 3438064
18/02/2021 17.38p 17.55p 17.00p 17.45p 1492596
17/02/2021 17.75p 17.98p 17.25p 17.38p 1891956
16/02/2021 17.87p 18.25p 17.50p 17.75p 1811341
15/02/2021 17.25p 18.50p 17.00p 18.50p 9188583
12/02/2021 19.75p 19.99p 15.51p 16.70p 10497161
11/02/2021 21.05p 21.29p 19.53p 19.65p 575952
10/02/2021 20.35p 21.27p 20.35p 21.05p 443049
09/02/2021 20.50p 20.62p 20.00p 20.00p 699753
08/02/2021 20.50p 20.98p 20.06p 20.50p 883829
05/02/2021 21.60p 21.60p 20.08p 20.50p 1611850
04/02/2021 21.25p 22.00p 21.04p 21.60p 1128643
03/02/2021 19.50p 21.20p 19.10p 21.10p 1268722
02/02/2021 20.25p 20.38p 19.29p 19.30p 1144375
01/02/2021 20.70p 20.90p 20.16p 20.25p 876451
29/01/2021 20.10p 21.50p 20.10p 20.30p 1890037
28/01/2021 19.75p 20.50p 18.10p 19.70p 4115200
27/01/2021 21.25p 21.25p 19.29p 19.75p 3996272
26/01/2021 23.85p 25.20p 21.00p 21.50p 6380244
25/01/2021 20.25p 23.60p 20.10p 23.60p 10232646
22/01/2021 17.08p 20.38p 16.98p 20.15p 8555182
21/01/2021 18.25p 18.80p 16.81p 17.00p 2670037
20/01/2021 18.20p 19.48p 18.00p 18.00p 2636594
19/01/2021 17.75p 18.70p 17.00p 18.20p 2650981
18/01/2021 16.88p 18.30p 16.83p 17.85p 4525626
15/01/2021 17.13p 18.70p 16.60p 16.90p 9157016
14/01/2021 13.53p 17.20p 13.10p 17.00p 19289130
13/01/2021 13.75p 14.88p 13.12p 13.53p 7761369
12/01/2021 13.25p 14.00p 12.66p 13.50p 1809323
11/01/2021 13.38p 13.90p 13.11p 13.50p 2107878
08/01/2021 13.25p 14.00p 13.03p 13.38p 2143705
07/01/2021 11.25p 13.65p 11.01p 13.10p 6503516
06/01/2021 10.75p 11.50p 10.58p 11.25p 3545464
05/01/2021 10.98p 11.00p 10.67p 10.75p 882677
04/01/2021 11.05p 11.10p 10.50p 10.98p 2400986
01/01/2021 11.25p 11.40p 10.88p 11.18p 361847
31/12/2020 11.25p 11.40p 10.88p 11.18p 361847
30/12/2020 11.25p 11.25p 10.86p 11.25p 1066147
29/12/2020 11.40p 11.44p 11.02p 11.30p 1668931
28/12/2020 11.40p 11.47p 11.21p 11.40p 248659
25/12/2020 11.40p 11.47p 11.21p 11.40p 248659
24/12/2020 11.40p 11.47p 11.21p 11.40p 248659
23/12/2020 11.00p 11.49p 10.80p 11.40p 3454133
22/12/2020 10.50p 11.10p 10.37p 11.00p 1834167
21/12/2020 11.13p 11.13p 10.05p 10.50p 1829103
18/12/2020 11.25p 11.25p 11.00p 11.13p 573008
17/12/2020 11.63p 11.63p 11.00p 11.25p 600091
16/12/2020 11.63p 11.63p 11.25p 11.63p 473028
15/12/2020 11.63p 12.00p 11.25p 11.25p 523232
14/12/2020 11.63p 11.65p 11.25p 11.50p 381202
11/12/2020 11.63p 11.69p 11.38p 11.63p 439275
10/12/2020 12.25p 12.25p 11.37p 11.63p 812733
09/12/2020 12.25p 12.27p 12.00p 12.25p 658961
08/12/2020 12.50p 13.00p 12.06p 12.25p 1477252
07/12/2020 12.20p 12.20p 11.70p 12.05p 698689
04/12/2020 12.20p 12.40p 12.00p 12.20p 1162968
03/12/2020 12.13p 12.40p 12.04p 12.20p 1021364
02/12/2020 11.75p 11.90p 11.10p 11.80p 4238960
01/12/2020 11.48p 11.90p 11.30p 11.30p 936085
30/11/2020 11.38p 11.69p 11.37p 11.48p 475520
27/11/2020 11.75p 12.00p 11.38p 11.50p 761095
26/11/2020 11.75p 11.82p 11.67p 11.75p 455218
25/11/2020 12.25p 12.25p 11.62p 11.75p 1439868
24/11/2020 12.25p 12.30p 12.00p 12.25p 617958
23/11/2020 12.50p 12.80p 12.00p 12.50p 985071
20/11/2020 12.75p 12.75p 12.50p 12.50p 385560
19/11/2020 12.75p 13.00p 12.50p 12.75p 937549
18/11/2020 12.85p 13.20p 12.50p 12.50p 775729
17/11/2020 12.85p 13.14p 12.73p 12.85p 676875
16/11/2020 12.85p 13.09p 12.67p 12.85p 781849
13/11/2020 13.10p 13.50p 12.85p 12.85p 316932
12/11/2020 12.85p 13.15p 12.72p 12.98p 528997
10/11/2020 12.25p 12.25p 11.51p 11.85p 1767414
09/11/2020 13.12p 13.12p 12.00p 12.25p 755810
06/11/2020 13.12p 13.50p 12.50p 13.12p 3551004
05/11/2020 11.13p 13.40p 11.10p 13.12p 1980219
04/11/2020 11.03p 11.45p 10.58p 11.13p 2133227
03/11/2020 11.38p 11.59p 10.82p 11.00p 1245537
02/11/2020 11.75p 12.00p 11.44p 11.63p 1244646
30/10/2020 11.75p 11.98p 11.55p 11.75p 520428
29/10/2020 12.38p 12.60p 11.60p 11.75p 1143781
28/10/2020 12.75p 13.00p 12.20p 12.48p 851995
27/10/2020 12.95p 13.10p 12.68p 12.75p 984212
26/10/2020 12.50p 13.46p 12.10p 12.85p 2825643
23/10/2020 12.48p 12.94p 12.09p 12.25p 1548242
22/10/2020 12.05p 12.75p 12.00p 12.35p 1146552
21/10/2020 11.85p 12.20p 11.85p 12.05p 1640630
20/10/2020 12.93p 12.93p 11.72p 12.25p 1412662
19/10/2020 12.75p 14.00p 12.64p 12.80p 2577435
16/10/2020 12.03p 13.00p 12.00p 12.75p 2478530
15/10/2020 12.63p 12.72p 11.56p 12.03p 2842722
14/10/2020 13.15p 13.87p 12.75p 12.88p 1915029
13/10/2020 14.13p 14.25p 12.94p 13.15p 4845509
12/10/2020 13.75p 15.80p 13.75p 14.13p 9849977
09/10/2020 11.38p 13.90p 11.29p 13.90p 9241005
08/10/2020 10.40p 11.89p 10.40p 11.30p 20536474
07/10/2020 9.75p 10.50p 7.66p 10.45p 45343504
06/10/2020 10.13p 10.49p 10.13p 10.38p 1555367
05/10/2020 10.88p 10.88p 10.09p 10.13p 988029
02/10/2020 10.88p 10.88p 10.68p 10.88p 187978
01/10/2020 10.88p 10.88p 10.76p 10.88p 250886
30/09/2020 10.88p 10.89p 10.76p 10.88p 366105
29/09/2020 11.05p 11.10p 10.77p 10.88p 398745
28/09/2020 11.05p 11.10p 10.69p 11.05p 245193
25/09/2020 10.75p 11.70p 10.75p 11.05p 1362342
24/09/2020 10.88p 10.91p 10.68p 10.75p 554991
23/09/2020 10.88p 11.00p 10.61p 10.88p 861039
22/09/2020 11.00p 11.00p 10.50p 10.88p 1158496
21/09/2020 11.88p 11.88p 10.76p 11.00p 1412772
18/09/2020 11.88p 12.00p 11.75p 11.88p 379981
17/09/2020 12.38p 12.38p 11.66p 11.88p 879990
16/09/2020 12.38p 12.38p 12.25p 12.38p 592563
15/09/2020 12.50p 12.50p 12.26p 12.38p 1085493
14/09/2020 12.13p 12.75p 12.08p 12.50p 1525657
11/09/2020 12.75p 12.75p 12.00p 12.00p 1019107
10/09/2020 12.88p 12.93p 12.50p 12.75p 524409
09/09/2020 12.75p 12.95p 12.51p 12.88p 588786
08/09/2020 12.88p 13.00p 12.50p 12.75p 884478
07/09/2020 13.00p 13.05p 12.75p 13.00p 1022155
04/09/2020 13.75p 13.75p 12.75p 13.00p 849629
03/09/2020 13.75p 13.90p 13.51p 13.75p 504149
02/09/2020 13.75p 14.00p 13.51p 13.75p 275798
01/09/2020 13.88p 13.95p 13.30p 13.75p 394879
31/08/2020 14.00p 14.15p 13.65p 13.88p 273462
28/08/2020 14.00p 14.15p 13.65p 13.88p 273462
27/08/2020 14.13p 14.17p 13.65p 14.00p 263698
26/08/2020 14.38p 14.38p 14.00p 14.13p 261413
25/08/2020 14.50p 14.67p 14.00p 14.25p 298113
24/08/2020 14.50p 14.80p 14.20p 14.50p 166013

*Close Price adjusted for both dividends and splits